UK Markets close in 6 hrs 23 mins

Alcoa Corporation (AA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.75-0.46 (-0.75%)
At close: 04:00PM EST
61.10 +0.35 (+0.58%)
Pre-market: 04:52AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022------
26 Jan 202261.5463.6459.8860.7560.759,251,500
25 Jan 202257.5161.6056.7661.2161.217,780,600
24 Jan 202253.8158.2053.2658.0258.029,209,600
21 Jan 202260.0260.1556.0456.2156.2111,012,400
20 Jan 202262.1064.2559.9761.2561.2515,926,000
19 Jan 202261.3961.9358.8859.6359.637,851,100
18 Jan 202260.5061.5658.8060.0560.055,991,100
14 Jan 202260.2761.4459.3461.3961.394,396,500
13 Jan 202261.7563.2660.3760.5160.515,769,800
12 Jan 202263.6664.3760.8661.8861.886,435,000
11 Jan 202260.7162.2559.1262.2062.206,003,600
10 Jan 202261.6262.7160.4461.5461.545,653,500
07 Jan 202260.1462.8959.6562.3762.378,061,100
06 Jan 202258.9459.4957.2558.4558.454,363,100
05 Jan 202258.9561.7958.4458.5558.557,599,800
04 Jan 202260.6861.1557.2157.5357.537,980,700
03 Jan 202260.2462.6160.0960.3660.366,206,700
31 Dec 202159.1660.0458.7059.5859.583,944,000
30 Dec 202159.6861.5959.1459.2159.214,507,500
29 Dec 202159.1360.1258.6759.6359.634,022,700
28 Dec 202159.2859.5658.5159.1959.196,000,000
27 Dec 202158.3759.8657.2359.8359.836,268,000
23 Dec 202159.0060.5958.4659.3659.367,516,400
22 Dec 202156.9360.5556.6759.3159.3110,594,800
21 Dec 202153.8057.2453.7556.7956.7910,784,100
20 Dec 202151.8953.3551.3653.1153.118,394,500
17 Dec 202152.2653.7850.8853.7353.7331,775,800
16 Dec 202152.0054.1551.9852.5952.5912,482,600
15 Dec 202149.5151.0148.0450.9750.979,047,600
14 Dec 202148.9651.0848.4150.4650.4614,668,200
13 Dec 202149.2250.0547.2047.7847.784,950,900
10 Dec 202149.9750.1547.8448.8048.805,524,900
09 Dec 202147.8050.9847.3549.9849.988,732,000
08 Dec 202147.0748.7446.9848.5648.565,594,700
07 Dec 202147.0748.0546.7346.9446.945,637,700
06 Dec 202144.9246.7444.1345.5645.567,116,500
03 Dec 202144.7644.9243.2644.0744.075,928,600
02 Dec 202144.4445.2943.8244.8244.825,522,500
01 Dec 202147.8948.0543.7543.7843.7815,215,300
30 Nov 202148.7849.3845.5646.5346.539,644,900
29 Nov 202149.2249.9447.7849.1449.146,546,700
26 Nov 202147.7448.1445.8247.9547.957,291,200
24 Nov 202148.8151.3348.4150.4650.467,137,600
23 Nov 202149.1650.2148.4549.0249.024,875,500
22 Nov 202147.8049.7047.3048.5148.516,376,900
19 Nov 202147.3148.0846.6947.6047.605,641,400
18 Nov 202147.5547.8346.4947.7047.704,351,900
17 Nov 202148.9150.0047.6247.9247.925,365,600
16 Nov 202149.8650.0047.9648.2048.208,759,700
15 Nov 202150.9951.0049.4450.6350.636,352,100
12 Nov 202150.7352.8650.3551.9251.929,303,900
11 Nov 202148.5251.7148.4051.2151.2114,257,300
10 Nov 202147.0147.6945.6046.1746.175,964,800
09 Nov 202148.7249.1646.7547.2447.247,051,500
08 Nov 202149.2050.6248.1648.8648.8610,550,300
05 Nov 202146.0048.1046.0047.8647.868,311,100
04 Nov 202147.5047.6245.2946.3746.3711,378,800
03 Nov 202147.2048.6546.7647.4347.436,552,200
02 Nov 202146.8647.4845.9047.0847.0810,040,500
01 Nov 202146.2247.5345.2146.7346.739,336,800
29 Oct 202146.0847.2145.3845.9545.956,647,200
28 Oct 202147.1747.4845.5146.4546.4510,235,700
28 Oct 20210.1 Dividend
27 Oct 202147.4847.9245.4545.8945.7912,864,700
26 Oct 202150.8051.2749.2649.5549.446,153,100
25 Oct 202150.1152.1349.3551.1751.0611,070,100
22 Oct 202150.4950.9948.8749.2549.147,469,300
21 Oct 202151.7051.7049.8049.9949.889,066,900
20 Oct 202152.8053.9052.0252.5152.407,330,400
19 Oct 202157.2457.2453.6153.6853.5610,860,800
18 Oct 202154.9957.5754.9657.2457.129,883,800
15 Oct 202151.9256.9351.0056.0055.8833,352,600
14 Oct 202149.2950.0448.0648.6048.499,971,300
13 Oct 202148.1348.9047.2348.4048.295,829,900
12 Oct 202147.8849.4447.3547.7847.686,872,300
11 Oct 202147.9149.3847.1547.2947.196,078,800
08 Oct 202147.0747.3345.6346.0345.935,546,300
07 Oct 202148.1748.2646.9447.0546.955,916,600
06 Oct 202147.7948.2345.8047.0546.957,321,800
05 Oct 202149.5949.8248.3949.0548.944,226,400
04 Oct 202150.5351.2349.0649.1849.074,681,700
01 Oct 202149.4649.8947.9449.7749.666,561,200
30 Sept 202150.0650.4748.9348.9448.836,043,900
29 Sept 202152.0852.0850.1650.5850.474,609,100
28 Sept 202151.6052.4550.1650.9850.877,122,300
27 Sept 202148.5651.7148.4851.5651.458,264,600
24 Sept 202147.8749.0847.7548.4948.385,168,100
23 Sept 202148.1149.4647.8048.5648.455,723,400
22 Sept 202147.3049.3747.1047.9547.8510,983,800
21 Sept 202148.7549.1444.4845.6045.5014,587,100
20 Sept 202145.7148.4845.2448.4648.359,338,100
17 Sept 202149.1949.7747.4748.8348.7210,500,000
16 Sept 202150.9550.9648.6649.4149.308,054,400
15 Sept 202149.7251.8949.5151.6851.579,413,900
14 Sept 202148.9849.2447.6248.0047.906,902,600
13 Sept 202150.2551.1749.0649.2249.118,579,100
10 Sept 202148.2550.3548.2549.5049.3910,382,300
09 Sept 202146.1947.8946.0447.5147.417,477,600
08 Sept 202146.5247.7745.4045.7345.635,689,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...